Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 131.45 | 132.34 | 130.12 | 130.12 | 1,704,811 | -1.26(-0.96%) |
Feb 27, 2018 | 134.02 | 134.65 | 131.18 | 131.38 | 1,980,821 | -2.94(-2.19%) |
Feb 26, 2018 | 133.70 | 134.64 | 133.41 | 134.32 | 1,194,146 | +0.84(+0.63%) |
Feb 23, 2018 | 131.89 | 133.54 | 131.59 | 133.48 | 1,136,418 | +2.10(+1.60%) |
Feb 22, 2018 | 131.38 | 1,263,728 | +0.31(+0.24%) | |||
Feb 21, 2018 | 130.65 | 133.31 | 130.63 | 131.07 | 2,096,789 | +0.44(+0.34%) |
Feb 20, 2018 | 131.93 | 132.22 | 130.35 | 130.63 | 1,493,120 | -1.58(-1.20%) |
Feb 16, 2018 | 132.22 | 132.22 | 132.22 | 0 | +1.32(+1.01%) | |
Feb 15, 2018 | 131.24 | 131.68 | 129.75 | 130.89 | 2,413,437 | -0.09(-0.07%) |
Feb 14, 2018 | 128.59 | 131.23 | 127.94 | 130.99 | 1,800,490 | +2.09(+1.62%) |
Feb 13, 2018 | 127.85 | 129.11 | 127.85 | 128.90 | 1,856,961 | +0.44(+0.34%) |
Feb 12, 2018 | 126.94 | 129.35 | 126.94 | 128.46 | 2,425,098 | +2.14(+1.69%) |
Feb 09, 2018 | 123.91 | 126.83 | 122.97 | 126.32 | 3,231,291 | +3.09(+2.50%) |
Feb 08, 2018 | 126.67 | 127.11 | 123.03 | 123.23 | 3,267,081 | -3.05(-2.41%) |
Feb 07, 2018 | 128.27 | 128.34 | 125.60 | 126.28 | 3,021,907 | -2.35(-1.83%) |
Feb 06, 2018 | 124.58 | 129.12 | 123.44 | 128.63 | 3,777,158 | +2.26(+1.79%) |
Feb 05, 2018 | 125.05 | 128.47 | 124.25 | 126.37 | 3,848,820 | +0.39(+0.31%) |
Feb 02, 2018 | 130.06 | 130.06 | 124.71 | 125.98 | 3,498,529 | -0.16(-0.13%) |
Feb 01, 2018 | 126.67 | 127.50 | 125.52 | 126.14 | 2,235,904 | -0.38(-0.30%) |
Jan 31, 2018 | 128.39 | 129.15 | 125.71 | 126.52 | 2,143,243 | -1.57(-1.22%) |
Jan 30, 2018 | 127.49 | 128.61 | 126.77 | 128.08 | 1,406,343 | +0.03(+0.02%) |
Jan 29, 2018 | 129.14 | 129.55 | 127.61 | 128.05 | 1,466,316 | -1.04(-0.81%) |
Jan 26, 2018 | 128.31 | 129.22 | 127.34 | 129.09 | 1,693,938 | +0.51(+0.39%) |
Jan 25, 2018 | 128.39 | 129.06 | 127.73 | 128.59 | 1,189,885 | +0.86(+0.67%) |
Jan 24, 2018 | 128.26 | 128.99 | 126.67 | 127.72 | 1,731,540 | -0.44(-0.34%) |
Jan 23, 2018 | 126.33 | 128.58 | 126.33 | 128.16 | 1,405,815 | +1.73(+1.37%) |
Jan 22, 2018 | 125.37 | 127.20 | 125.23 | 126.43 | 1,480,655 | +0.39(+0.31%) |
Jan 19, 2018 | 123.35 | 126.05 | 123.10 | 126.04 | 1,472,188 | +3.25(+2.65%) |
Jan 18, 2018 | 123.94 | 124.16 | 122.60 | 122.78 | 1,206,835 | -1.01(-0.82%) |
Jan 17, 2018 | 121.19 | 124.29 | 120.94 | 123.80 | 1,721,136 | +3.19(+2.64%) |
Jan 16, 2018 | 121.12 | 122.23 | 120.42 | 120.61 | 1,726,968 | +0.12(+0.10%) |
Jan 12, 2018 | 120.49 | 120.49 | 120.49 | 0 | -0.53(-0.43%) | |
Jan 11, 2018 | 122.42 | 122.68 | 120.69 | 121.01 | 1,333,694 | -1.15(-0.94%) |
Jan 10, 2018 | 123.46 | 120.24 | 122.17 | 1,705,870 | -1.29(-1.05%) | |
Jan 09, 2018 | 123.08 | 124.20 | 122.80 | 123.46 | 1,332,719 | +0.68(+0.56%) |
Jan 08, 2018 | 121.66 | 123.04 | 121.48 | 122.78 | 1,032,530 | +0.92(+0.75%) |
Jan 05, 2018 | 122.07 | 122.46 | 121.59 | 121.86 | 1,676,965 | -0.23(-0.18%) |
Jan 04, 2018 | 121.87 | 123.36 | 121.82 | 122.08 | 2,031,394 | +0.57(+0.47%) |
Jan 03, 2018 | 119.57 | 121.60 | 119.23 | 121.51 | 2,262,811 | +1.90(+1.59%) |
Jan 02, 2018 | 119.65 | 120.06 | 118.92 | 119.61 | 1,374,879 | +0.33(+0.27%) |
Dec 29, 2017 | 119.28 | 119.28 | 119.28 | 0 | -0.61(-0.51%) | |
Dec 28, 2017 | 119.64 | 120.19 | 119.41 | 119.89 | 847,079 | +0.13(+0.11%) |
Dec 27, 2017 | 120.59 | 120.85 | 119.64 | 119.76 | 654,777 | -1.03(-0.85%) |
Dec 26, 2017 | 119.78 | 120.94 | 119.59 | 120.79 | 524,252 | +1.03(+0.86%) |
Dec 22, 2017 | 120.08 | 120.10 | 119.28 | 119.76 | 796,881 | +0.16(+0.13%) |
Dec 21, 2017 | 120.13 | 120.80 | 119.52 | 119.60 | 883,095 | -0.10(-0.09%) |
Dec 20, 2017 | 120.03 | 120.28 | 119.31 | 119.70 | 1,219,269 | -0.14(-0.12%) |
Dec 19, 2017 | 121.15 | 121.70 | 119.44 | 119.84 | 2,112,492 | -1.45(-1.20%) |
Dec 18, 2017 | 121.74 | 122.20 | 121.01 | 121.29 | 1,806,995 | -0.22(-0.18%) |
Dec 15, 2017 | 120.54 | 121.67 | 120.40 | 121.51 | 2,963,243 | +1.70(+1.42%) |
Dec 14, 2017 | 119.67 | 120.20 | 119.37 | 119.81 | 1,694,989 | -0.13(-0.11%) |
Dec 13, 2017 | 117.13 | 120.53 | 117.08 | 119.94 | 2,538,435 | +2.81(+2.40%) |
Dec 12, 2017 | 117.13 | 117.48 | 116.92 | 117.13 | 1,716,640 | -0.49(-0.41%) |
Dec 11, 2017 | 117.47 | 117.97 | 117.13 | 117.62 | 1,410,592 | -0.15(-0.13%) |
Dec 08, 2017 | 117.33 | 118.02 | 116.78 | 117.77 | 1,907,877 | +0.42(+0.36%) |
Dec 07, 2017 | 116.74 | 117.50 | 116.48 | 117.35 | 1,744,909 | +0.66(+0.57%) |
Dec 06, 2017 | 116.50 | 116.87 | 115.31 | 116.68 | 2,029,821 | -0.03(-0.02%) |
Dec 05, 2017 | 116.17 | 117.15 | 115.77 | 116.71 | 2,658,030 | -0.79(-0.67%) |
Dec 04, 2017 | 117.69 | 116.23 | 117.50 | 1,644,849 | +0.53(+0.46%) | |
Dec 01, 2017 | 116.93 | 117.43 | 115.70 | 116.96 | 1,817,034 | -0.06(-0.05%) |
Nov 30, 2017 | 116.12 | 117.21 | 115.62 | 117.02 | 3,048,220 | +0.84(+0.73%) |
Nov 29, 2017 | 116.74 | 117.17 | 115.63 | 116.18 | 2,746,874 | -0.94(-0.80%) |
Nov 28, 2017 | 117.51 | 117.59 | 116.90 | 117.11 | 2,164,525 | +0.15(+0.13%) |
Nov 27, 2017 | 117.85 | 118.19 | 116.52 | 116.96 | 1,704,461 | -0.97(-0.82%) |
Nov 24, 2017 | 117.76 | 118.32 | 117.76 | 117.94 | 931,644 | +0.33(+0.28%) |
Nov 22, 2017 | 117.65 | 118.42 | 116.89 | 117.61 | 1,670,239 | +0.32(+0.27%) |
Nov 21, 2017 | 116.64 | 118.16 | 116.59 | 117.29 | 2,021,650 | +0.30(+0.26%) |
Nov 20, 2017 | 116.95 | 118.21 | 116.72 | 116.99 | 1,791,162 | +0.46(+0.39%) |
Nov 17, 2017 | 117.27 | 117.91 | 116.58 | 116.53 | 2,370,332 | -0.89(-0.76%) |
Nov 16, 2017 | 116.97 | 118.17 | 116.65 | 117.42 | 1,545,903 | +0.96(+0.83%) |
Nov 15, 2017 | 117.18 | 117.87 | 116.39 | 116.46 | 1,489,666 | -1.32(-1.12%) |
Nov 14, 2017 | 117.52 | 118.05 | 117.07 | 117.78 | 1,532,011 | -0.28(-0.24%) |
Nov 13, 2017 | 116.65 | 118.68 | 116.42 | 118.06 | 2,177,411 | +1.60(+1.37%) |
Nov 10, 2017 | 115.72 | 117.09 | 115.64 | 116.46 | 1,989,326 | +0.78(+0.67%) |
Nov 09, 2017 | 114.65 | 116.08 | 114.02 | 115.68 | 1,985,470 | +0.65(+0.57%) |
Nov 08, 2017 | 114.49 | 115.89 | 114.49 | 115.03 | 2,383,837 | +0.80(+0.70%) |
Nov 07, 2017 | 112.74 | 114.29 | 112.58 | 114.22 | 1,390,082 | +1.03(+0.91%) |
Nov 06, 2017 | 113.48 | 113.79 | 112.59 | 113.20 | 1,424,867 | -0.55(-0.49%) |
Nov 03, 2017 | 112.55 | 114.02 | 111.97 | 113.75 | 2,374,661 | +1.46(+1.30%) |
Nov 02, 2017 | 113.71 | 114.49 | 111.05 | 112.29 | 4,491,419 | -1.84(-1.61%) |
Nov 01, 2017 | 112.29 | 116.59 | 109.48 | 114.13 | 8,153,809 | +9.64(+9.22%) |
Oct 31, 2017 | 103.88 | 104.93 | 103.29 | 104.50 | 2,413,339 | +0.90(+0.87%) |
Oct 30, 2017 | 104.31 | 104.52 | 102.57 | 103.60 | 1,966,937 | -0.95(-0.91%) |
Oct 27, 2017 | 104.05 | 104.59 | 103.23 | 104.55 | 1,759,172 | +0.08(+0.07%) |
Oct 26, 2017 | 103.89 | 105.13 | 103.89 | 104.48 | 1,754,280 | +0.63(+0.60%) |
Oct 25, 2017 | 103.08 | 103.94 | 102.81 | 103.85 | 2,084,982 | +0.82(+0.80%) |
Oct 24, 2017 | 101.69 | 103.06 | 101.63 | 103.03 | 1,445,543 | +1.09(+1.07%) |
Oct 23, 2017 | 101.85 | 102.60 | 101.48 | 101.94 | 1,348,366 | +0.25(+0.25%) |
Oct 20, 2017 | 102.31 | 102.58 | 101.17 | 101.68 | 2,061,988 | -0.84(-0.82%) |
Oct 19, 2017 | 102.30 | 102.59 | 101.79 | 102.52 | 1,949,870 | -0.26(-0.25%) |
Oct 18, 2017 | 103.45 | 103.58 | 102.06 | 102.79 | 1,549,003 | -0.50(-0.48%) |
Oct 17, 2017 | 103.75 | 104.00 | 102.84 | 103.28 | 1,325,656 | -0.72(-0.69%) |
Oct 16, 2017 | 104.44 | 104.48 | 103.14 | 104.00 | 1,330,471 | +0.26(+0.25%) |
Oct 13, 2017 | 102.67 | 104.44 | 102.38 | 103.74 | 1,793,599 | +1.41(+1.38%) |
Oct 12, 2017 | 102.41 | 102.68 | 102.05 | 102.33 | 1,925,856 | -0.22(-0.22%) |
Oct 11, 2017 | 102.66 | 102.96 | 102.36 | 102.55 | 1,102,688 | +0.13(+0.13%) |
Oct 10, 2017 | 102.79 | 103.05 | 102.01 | 102.42 | 911,688 | -0.04(-0.04%) |
Oct 09, 2017 | 102.56 | 102.86 | 102.21 | 102.46 | 1,314,163 | -0.10(-0.10%) |
Oct 06, 2017 | 102.54 | 102.99 | 102.19 | 102.56 | 1,296,827 | -0.26(-0.25%) |
Oct 05, 2017 | 102.71 | 103.32 | 102.63 | 102.82 | 1,157,690 | +0.07(+0.07%) |
Oct 04, 2017 | 101.92 | 103.50 | 101.58 | 102.75 | 1,995,093 | +1.39(+1.37%) |
Oct 03, 2017 | 101.19 | 101.77 | 101.19 | 101.36 | 1,409,908 | +0.23(+0.23%) |
Oct 02, 2017 | 101.18 | 101.72 | 100.74 | 101.12 | 1,232,460 | +0.34(+0.33%) |
Sep 29, 2017 | 99.78 | 101.08 | 99.35 | 100.79 | 2,708,286 | +1.39(+1.40%) |
Sep 28, 2017 | 101.22 | 101.44 | 99.07 | 99.39 | 2,720,112 | -2.03(-2.00%) |
Sep 27, 2017 | 101.65 | 100.40 | 101.42 | 1,317,183 | +0.52(+0.52%) | |
Sep 26, 2017 | 100.94 | 101.21 | 100.19 | 100.90 | 3,031,539 | -0.02(-0.02%) |
Sep 25, 2017 | 100.74 | 101.27 | 100.58 | 100.92 | 2,166,754 | +0.37(+0.37%) |
Sep 22, 2017 | 101.52 | 102.02 | 100.28 | 100.54 | 2,325,440 | -0.63(-0.62%) |
Sep 21, 2017 | 102.77 | 102.91 | 101.11 | 101.17 | 1,500,907 | -1.85(-1.80%) |
Sep 20, 2017 | 103.15 | 103.62 | 102.28 | 103.02 | 1,538,824 | -0.11(-0.11%) |
Sep 19, 2017 | 103.06 | 103.21 | 102.80 | 103.13 | 1,136,212 | +0.08(+0.07%) |
Sep 18, 2017 | 102.84 | 103.09 | 102.53 | 103.06 | 1,018,985 | +0.54(+0.53%) |
Sep 15, 2017 | 103.15 | 103.73 | 102.04 | 102.52 | 2,029,602 | -0.30(-0.29%) |
Sep 14, 2017 | 102.25 | 102.83 | 101.91 | 102.81 | 1,313,847 | +0.33(+0.32%) |
Sep 13, 2017 | 102.15 | 102.78 | 102.04 | 102.49 | 1,394,086 | +0.71(+0.70%) |
Sep 12, 2017 | 101.44 | 102.43 | 101.44 | 101.78 | 2,609,066 | +0.15(+0.15%) |
Sep 11, 2017 | 102.04 | 102.65 | 101.53 | 101.63 | 2,726,385 | -0.06(-0.06%) |
Sep 08, 2017 | 101.12 | 101.73 | 100.68 | 101.69 | 1,485,077 | +0.54(+0.54%) |
Sep 07, 2017 | 101.46 | 101.63 | 100.51 | 101.15 | 1,570,628 | +0.15(+0.15%) |
Sep 06, 2017 | 101.22 | 101.22 | 99.87 | 101.00 | 1,626,835 | +0.11(+0.11%) |
Sep 05, 2017 | 100.43 | 101.26 | 100.36 | 100.89 | 1,750,583 | +0.02(+0.02%) |
Sep 01, 2017 | 100.00 | 101.10 | 99.74 | 100.87 | 2,525,774 | +0.88(+0.88%) |
Aug 31, 2017 | 99.07 | 100.09 | 98.76 | 99.99 | 2,230,946 | +1.24(+1.26%) |
Aug 30, 2017 | 98.74 | 99.45 | 98.28 | 98.75 | 1,931,385 | -0.04(-0.04%) |
Aug 29, 2017 | 98.66 | 99.53 | 98.32 | 98.79 | 1,954,292 | +0.07(+0.08%) |
Aug 28, 2017 | 97.82 | 99.50 | 97.16 | 98.71 | 4,123,620 | -0.50(-0.51%) |
Aug 25, 2017 | 98.06 | 99.82 | 97.74 | 99.21 | 3,403,728 | +0.46(+0.46%) |
Aug 24, 2017 | 97.62 | 98.90 | 97.37 | 98.76 | 2,695,395 | +1.45(+1.49%) |
Aug 23, 2017 | 97.82 | 98.24 | 96.89 | 97.30 | 3,436,332 | -0.71(-0.72%) |
Aug 22, 2017 | 99.76 | 100.53 | 97.71 | 98.01 | 5,001,715 | -1.18(-1.19%) |
Aug 21, 2017 | 98.18 | 99.66 | 97.86 | 99.20 | 3,801,998 | +0.52(+0.53%) |
Aug 18, 2017 | 95.78 | 99.17 | 95.02 | 98.67 | 9,581,305 | +7.08(+7.73%) |
Aug 17, 2017 | 94.23 | 94.37 | 91.44 | 91.59 | 4,805,499 | -2.56(-2.72%) |
Aug 16, 2017 | 93.97 | 95.02 | 93.58 | 94.16 | 2,183,304 | +0.03(+0.03%) |
Aug 15, 2017 | 94.54 | 94.69 | 93.64 | 94.13 | 1,827,450 | -0.08(-0.09%) |
Aug 14, 2017 | 93.24 | 94.83 | 93.22 | 94.21 | 2,885,031 | +1.38(+1.49%) |
Aug 11, 2017 | 94.93 | 95.33 | 92.24 | 92.83 | 3,856,189 | -1.90(-2.01%) |
Aug 10, 2017 | 95.97 | 97.24 | 94.30 | 94.73 | 5,114,790 | -1.94(-2.00%) |
Aug 09, 2017 | 93.95 | 97.35 | 93.79 | 96.67 | 8,075,853 | +2.52(+2.68%) |
Aug 08, 2017 | 93.48 | 94.47 | 93.21 | 94.15 | 2,285,252 | +0.49(+0.53%) |
Aug 07, 2017 | 91.71 | 94.11 | 91.60 | 93.65 | 2,395,628 | +1.82(+1.98%) |
Aug 04, 2017 | 91.62 | 92.06 | 91.30 | 91.84 | 1,088,363 | +0.38(+0.42%) |
Aug 03, 2017 | 91.70 | 92.02 | 91.40 | 91.45 | 1,123,145 | -0.30(-0.32%) |
Aug 02, 2017 | 91.52 | 92.04 | 90.89 | 91.75 | 1,843,465 | -0.11(-0.12%) |
Aug 01, 2017 | 92.20 | 92.45 | 91.62 | 91.86 | 1,708,953 | -0.35(-0.38%) |
Jul 31, 2017 | 92.47 | 92.99 | 91.79 | 92.22 | 2,415,484 | -0.01(-0.01%) |
Jul 28, 2017 | 92.51 | 92.70 | 91.83 | 92.23 | 1,644,651 | -0.49(-0.53%) |
Jul 27, 2017 | 92.45 | 92.75 | 91.61 | 92.72 | 1,824,210 | +0.57(+0.62%) |
Jul 26, 2017 | 91.99 | 92.38 | 91.47 | 92.15 | 2,189,378 | +0.16(+0.17%) |
Jul 25, 2017 | 91.41 | 92.32 | 91.27 | 91.99 | 2,219,481 | +0.93(+1.02%) |
Jul 24, 2017 | 91.13 | 91.21 | 90.44 | 91.06 | 922,078 | -0.19(-0.20%) |
Jul 21, 2017 | 90.14 | 91.30 | 90.14 | 91.25 | 1,248,582 | +0.78(+0.86%) |
Jul 20, 2017 | 90.64 | 91.15 | 90.38 | 90.47 | 1,192,823 | +0.16(+0.18%) |
Jul 19, 2017 | 89.86 | 90.52 | 89.70 | 90.31 | 1,143,492 | +0.61(+0.68%) |
Jul 18, 2017 | 89.67 | 89.88 | 89.36 | 89.70 | 1,222,148 | +0.08(+0.09%) |
Jul 17, 2017 | 88.68 | 90.24 | 88.44 | 89.62 | 1,830,327 | +0.83(+0.93%) |
Jul 14, 2017 | 88.40 | 89.10 | 88.20 | 88.79 | 1,022,659 | +0.54(+0.61%) |
Jul 13, 2017 | 88.27 | 88.62 | 87.94 | 88.25 | 1,037,193 | +0.20(+0.22%) |
Jul 12, 2017 | 88.02 | 88.52 | 87.74 | 88.05 | 1,667,607 | +0.61(+0.70%) |
Jul 11, 2017 | 87.94 | 87.97 | 87.06 | 87.44 | 1,894,536 | -0.38(-0.43%) |
Jul 10, 2017 | 87.86 | 88.11 | 87.17 | 87.82 | 2,767,038 | -0.01(-0.01%) |
Jul 07, 2017 | 88.68 | 88.73 | 87.62 | 87.83 | 1,685,812 | -0.52(-0.59%) |
Jul 06, 2017 | 88.82 | 89.06 | 87.82 | 88.35 | 1,691,163 | -0.82(-0.92%) |
Jul 05, 2017 | 89.23 | 89.69 | 88.90 | 89.17 | 1,547,512 | -0.08(-0.09%) |
Jul 03, 2017 | 89.50 | 89.69 | 89.16 | 89.26 | 835,102 | -0.16(-0.18%) |
Jun 30, 2017 | 89.40 | 89.83 | 89.19 | 89.41 | 1,385,079 | +0.34(+0.38%) |
Jun 29, 2017 | 89.83 | 89.93 | 88.21 | 89.08 | 2,264,127 | -1.11(-1.23%) |
Jun 28, 2017 | 90.27 | 91.03 | 90.15 | 90.19 | 1,225,251 | +0.37(+0.41%) |
Jun 27, 2017 | 89.70 | 90.49 | 89.49 | 89.81 | 1,616,009 | -0.08(-0.09%) |
Jun 26, 2017 | 90.76 | 90.76 | 89.85 | 89.90 | 1,914,523 | -0.46(-0.51%) |
Jun 23, 2017 | 90.68 | 90.76 | 89.86 | 90.35 | 1,855,023 | -0.46(-0.50%) |
Jun 22, 2017 | 90.74 | 91.21 | 90.07 | 90.81 | 1,372,627 | +0.14(+0.15%) |
Jun 21, 2017 | 90.80 | 90.80 | 89.89 | 90.67 | 1,458,668 | +0.26(+0.29%) |
Jun 20, 2017 | 91.49 | 91.67 | 90.35 | 90.41 | 1,433,901 | -1.06(-1.16%) |
Jun 19, 2017 | 90.92 | 91.50 | 90.77 | 91.47 | 1,350,033 | +0.64(+0.71%) |
Jun 16, 2017 | 90.88 | 91.08 | 90.07 | 90.83 | 2,061,874 | -0.05(-0.05%) |
Jun 15, 2017 | 90.12 | 91.09 | 89.53 | 90.88 | 1,176,977 | +0.36(+0.40%) |
Jun 14, 2017 | 90.14 | 91.02 | 90.05 | 90.51 | 1,165,051 | +0.48(+0.54%) |
Jun 13, 2017 | 89.45 | 90.33 | 89.13 | 90.03 | 1,079,468 | +0.59(+0.66%) |
Jun 12, 2017 | 89.74 | 89.94 | 88.15 | 89.44 | 1,391,728 | -0.32(-0.35%) |
Jun 09, 2017 | 89.42 | 90.05 | 89.11 | 89.76 | 1,295,523 | +0.28(+0.31%) |
Jun 08, 2017 | 89.91 | 89.08 | 89.48 | 997,806 | -0.43(-0.48%) | |
Jun 07, 2017 | 89.58 | 89.98 | 89.30 | 89.91 | 1,294,140 | +0.26(+0.29%) |
Jun 06, 2017 | 89.71 | 90.36 | 89.29 | 89.65 | 1,523,408 | -0.07(-0.07%) |
Jun 05, 2017 | 89.41 | 89.79 | 88.89 | 89.71 | 881,151 | +0.16(+0.18%) |
Jun 02, 2017 | 88.50 | 89.64 | 88.31 | 89.55 | 2,503,174 | +1.46(+1.66%) |
Jun 01, 2017 | 87.89 | 88.10 | 87.48 | 88.09 | 1,474,656 | +0.39(+0.45%) |
May 31, 2017 | 87.56 | 88.16 | 87.33 | 87.70 | 1,353,157 | +0.14(+0.16%) |
May 30, 2017 | 87.02 | 87.62 | 86.50 | 87.56 | 1,098,738 | +0.27(+0.31%) |
May 26, 2017 | 86.96 | 87.75 | 86.87 | 87.29 | 915,478 | +0.42(+0.48%) |
May 25, 2017 | 86.56 | 86.99 | 86.35 | 86.87 | 1,315,211 | +0.52(+0.60%) |
May 24, 2017 | 85.71 | 86.44 | 85.52 | 86.35 | 1,545,867 | +0.97(+1.13%) |
May 23, 2017 | 86.53 | 86.68 | 85.28 | 85.39 | 1,893,007 | -0.89(-1.03%) |
May 22, 2017 | 85.50 | 86.60 | 85.50 | 86.28 | 1,292,415 | +0.54(+0.63%) |
May 19, 2017 | 84.96 | 86.17 | 84.29 | 85.74 | 3,526,280 | +0.92(+1.08%) |
May 18, 2017 | 85.36 | 85.36 | 84.44 | 84.82 | 2,087,740 | -0.67(-0.78%) |
May 17, 2017 | 85.30 | 86.00 | 84.55 | 85.49 | 2,849,282 | +0.19(+0.22%) |
May 16, 2017 | 86.13 | 86.28 | 85.17 | 85.30 | 1,773,809 | -0.66(-0.77%) |
May 15, 2017 | 86.30 | 86.68 | 85.84 | 85.96 | 1,953,997 | -0.30(-0.34%) |
May 12, 2017 | 86.40 | 86.40 | 85.74 | 86.26 | 1,395,423 | +0.03(+0.03%) |
May 11, 2017 | 87.00 | 87.11 | 86.18 | 86.23 | 2,519,413 | -1.10(-1.25%) |
May 10, 2017 | 86.74 | 87.69 | 86.67 | 87.33 | 2,771,021 | +1.02(+1.18%) |
May 09, 2017 | 86.11 | 86.33 | 85.65 | 86.30 | 2,329,699 | +0.34(+0.40%) |
May 08, 2017 | 85.93 | 86.28 | 85.52 | 85.96 | 1,709,188 | -0.23(-0.27%) |
May 05, 2017 | 84.82 | 86.28 | 84.50 | 86.19 | 2,247,425 | +0.93(+1.09%) |
May 04, 2017 | 84.89 | 85.59 | 84.26 | 85.26 | 2,675,103 | +0.52(+0.61%) |
May 03, 2017 | 83.68 | 85.31 | 83.52 | 84.75 | 5,511,856 | +3.55(+4.37%) |
May 02, 2017 | 80.86 | 81.50 | 80.77 | 81.20 | 2,866,631 | +0.28(+0.34%) |
May 01, 2017 | 81.38 | 82.04 | 80.85 | 80.92 | 1,683,175 | +0.04(+0.05%) |
Apr 28, 2017 | 80.95 | 81.28 | 80.35 | 80.88 | 1,849,818 | -0.26(-0.32%) |
Apr 27, 2017 | 81.42 | 81.84 | 81.08 | 81.14 | 1,727,781 | -0.36(-0.44%) |
Apr 26, 2017 | 81.13 | 82.06 | 81.00 | 81.51 | 2,919,196 | +0.40(+0.49%) |
Apr 25, 2017 | 80.08 | 81.42 | 80.06 | 81.11 | 1,896,723 | +1.29(+1.62%) |
Apr 24, 2017 | 79.56 | 80.13 | 79.40 | 79.82 | 1,414,433 | +0.75(+0.95%) |
Apr 21, 2017 | 79.79 | 79.96 | 78.91 | 79.06 | 1,617,952 | -0.79(-0.99%) |
Apr 20, 2017 | 79.59 | 80.22 | 79.21 | 79.85 | 1,623,490 | +0.38(+0.48%) |
Apr 19, 2017 | 80.14 | 80.65 | 79.32 | 79.47 | 1,624,338 | -0.62(-0.78%) |
Apr 18, 2017 | 79.06 | 80.18 | 78.75 | 80.09 | 2,273,312 | +0.86(+1.09%) |
Apr 17, 2017 | 78.98 | 79.27 | 78.94 | 79.23 | 824,146 | +0.39(+0.49%) |
Apr 13, 2017 | 78.67 | 79.19 | 78.62 | 78.84 | 1,124,245 | +0.02(+0.02%) |
Apr 12, 2017 | 78.31 | 78.93 | 78.28 | 78.82 | 1,007,115 | +0.06(+0.08%) |
Apr 11, 2017 | 78.54 | 78.92 | 78.12 | 78.76 | 1,071,501 | +0.12(+0.15%) |
Apr 10, 2017 | 78.28 | 78.89 | 78.02 | 78.64 | 1,157,727 | +0.53(+0.68%) |
Apr 07, 2017 | 78.30 | 78.39 | 77.66 | 78.11 | 1,181,143 | -0.20(-0.26%) |
Apr 06, 2017 | 78.77 | 79.45 | 78.24 | 78.31 | 1,949,696 | -0.81(-1.02%) |
Apr 05, 2017 | 79.00 | 80.21 | 78.68 | 79.12 | 2,871,398 | +0.17(+0.21%) |
Apr 04, 2017 | 78.28 | 79.15 | 77.68 | 78.95 | 2,899,750 | +1.45(+1.87%) |
Apr 03, 2017 | 78.65 | 79.08 | 77.36 | 77.50 | 2,872,636 | -1.20(-1.52%) |
Mar 31, 2017 | 79.14 | 79.65 | 78.63 | 78.70 | 2,239,428 | -0.51(-0.64%) |
Mar 30, 2017 | 79.29 | 79.51 | 79.10 | 79.21 | 1,479,832 | -0.17(-0.21%) |
Mar 29, 2017 | 79.51 | 79.98 | 79.20 | 79.38 | 1,401,218 | -0.08(-0.11%) |
Mar 28, 2017 | 79.39 | 79.95 | 78.80 | 79.46 | 1,714,200 | -0.19(-0.24%) |
Mar 27, 2017 | 79.35 | 80.35 | 79.24 | 79.66 | 1,924,303 | -0.18(-0.22%) |
Mar 24, 2017 | 80.35 | 80.97 | 79.19 | 79.83 | 2,034,243 | -0.47(-0.59%) |
Mar 23, 2017 | 80.21 | 80.98 | 80.16 | 80.31 | 1,452,367 | -0.01(-0.01%) |
Mar 22, 2017 | 80.18 | 80.65 | 79.91 | 80.32 | 1,321,505 | +0.05(+0.06%) |
Mar 21, 2017 | 80.74 | 81.26 | 80.19 | 80.27 | 2,315,741 | -0.03(-0.03%) |
Mar 20, 2017 | 79.61 | 80.34 | 79.36 | 80.30 | 2,381,964 | +0.51(+0.64%) |
Mar 17, 2017 | 79.56 | 80.44 | 79.27 | 79.79 | 2,410,955 | +0.35(+0.44%) |
Mar 16, 2017 | 79.13 | 79.52 | 78.99 | 79.44 | 986,111 | +0.23(+0.29%) |
Mar 15, 2017 | 78.67 | 79.59 | 78.67 | 79.20 | 1,521,979 | +0.51(+0.65%) |
Mar 14, 2017 | 78.86 | 79.19 | 78.40 | 78.69 | 1,213,117 | -0.55(-0.69%) |
Mar 13, 2017 | 79.31 | 79.70 | 79.06 | 79.24 | 1,641,398 | -0.38(-0.48%) |
Mar 10, 2017 | 78.16 | 80.22 | 78.11 | 79.62 | 3,882,397 | +2.69(+3.50%) |
Mar 09, 2017 | 77.32 | 77.36 | 76.73 | 76.93 | 1,032,768 | -0.05(-0.06%) |
Mar 08, 2017 | 76.89 | 77.27 | 76.77 | 76.98 | 1,213,826 | +0.15(+0.19%) |
Mar 07, 2017 | 76.56 | 76.99 | 76.44 | 76.83 | 1,372,609 | +0.06(+0.07%) |
Mar 06, 2017 | 76.60 | 77.17 | 76.51 | 76.77 | 1,275,674 | -0.22(-0.29%) |
Mar 03, 2017 | 76.85 | 77.09 | 75.83 | 76.99 | 1,478,680 | +0.03(+0.04%) |
Mar 02, 2017 | 78.90 | 78.93 | 76.86 | 76.97 | 3,727,046 | -1.05(-1.34%) |